Dark

MA20270617C580
MA Jun 17 2027 580.00 Call (MA270617C00580000)
option OPRA

EOD

Jul 14, 2026

45.50+30.000%(+10.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	45.5000	45.5000	45.5000	45.5000	+30.000%	1	183	0.000%
2026-07-08	35.0000	35.0000	35.0000	35.0000	-22.566%	1	183	+30.000%
2026-07-07	45.2000	45.2000	45.2000	45.2000	+27.937%	1	183	+0.664%
2026-06-29	32.5000	35.3300	32.5000	35.3300	+39.094%	3	182	+28.786%
2026-06-23	25.5000	25.5000	25.4000	25.4000	-18.720%	3	181	+79.134%
2026-06-16	31.2500	31.2500	31.2500	31.2500	+17.925%	1	180	+45.600%
2026-06-15	28.8200	29.7800	26.5000	26.5000	-8.621%	37	180	+71.698%
2026-06-10	29.2000	29.2000	29.0000	29.0000	+5.839%	4	149	+56.897%
2026-06-08	27.4000	27.4000	27.4000	27.4000	-1.827%	2	148	+66.058%
2026-06-05	27.9100	27.9100	27.9100	27.9100	+27.443%	1	148	+63.024%
2026-06-03	22.6000	22.6000	21.9000	21.9000	-26.756%	2	147	+107.763%
2026-06-01	28.7000	29.9000	28.7000	29.9000	-1.967%	6	149	+52.174%
2026-05-29	30.4000	30.5000	30.4000	30.5000	+12.546%	2	152	+49.180%
2026-05-28	27.1000	27.1000	27.1000	27.1000	-19.345%	3	152	+67.897%
2026-05-19	33.6000	33.6000	33.6000	33.6000	+1.205%	1	155	+35.417%
2026-05-12	33.4000	33.9100	33.2000	33.2000	+14.483%	30	155	+37.048%
2026-05-08	29.2000	29.2000	29.0000	29.0000	-1.695%	7	126	+56.897%
2026-05-06	29.5000	29.5000	29.5000	29.5000	-5.751%	1	124	+54.237%
2026-05-05	32.0000	32.8000	30.3000	31.3000	-8.211%	67	124	+45.367%
2026-05-04	34.1000	34.1000	34.1000	34.1000	+16.382%	1	119	+33.431%
2026-05-01	30.3000	30.3000	29.3000	29.3000	-15.805%	2	117	+55.290%
2026-04-27	34.8000	34.8000	34.8000	34.8000	+4.505%	2	117	+30.747%
2026-04-23	33.3000	33.3000	33.3000	33.3000	-6.329%	5	117	+36.637%
2026-04-06	35.5500	35.5500	35.5500	35.5500	+3.433%	1	112	+27.989%
2026-04-02	34.3700	34.3700	34.3700	34.3700	-4.792%	10	101	+32.383%
2026-03-31	36.1000	36.1000	36.1000	36.1000	+15.928%	1	101	+26.039%
2026-03-27	31.1400	31.1400	31.1400	31.1400	-21.165%	2	102	+46.114%
2026-03-16	39.5000	39.5000	39.5000	39.5000	-5.276%	2	102	+15.190%
2026-03-10	41.7000	41.7000	41.7000	41.7000	-4.795%	4	101	+9.113%
2026-03-03	43.8000	43.8000	43.8000	43.8000	-12.488%	1	101	+3.881%
2026-02-12	50.0000	50.5000	50.0000	50.0500	-4.119%	15	100	-9.091%
2026-02-09	52.1500	52.2000	52.1500	52.2000	-14.145%	10	99	-12.835%
2026-02-02	60.8000	60.8000	60.8000	60.8000	+15.152%	1	99	-25.164%
2026-01-30	52.1500	52.8000	52.1500	52.8000	-1.913%	2	100	-13.826%
2026-01-29	53.8300	53.8300	53.8300	53.8300	+15.565%	2	100	-15.475%
2026-01-27	46.5800	46.5800	46.5800	46.5800	-11.596%	1	102	-2.319%
2026-01-23	52.6900	52.6900	52.6900	52.6900	+9.134%	6	103	-13.646%
2026-01-22	48.2800	48.2800	48.2800	48.2800	-17.144%	1	103	-5.758%
2026-01-13	55.3700	58.2700	54.7300	58.2700	-17.953%	8	102	-21.915%
2026-01-12	71.0200	71.0200	71.0200	71.0200	+5.215%	2	96	-35.934%
2026-01-02	69.9000	69.9000	67.5000	67.5000	-11.184%	11	98	-32.593%
2025-12-30	75.5000	76.0000	75.5000	76.0000	-3.553%	2	96	-40.132%
2025-12-26	78.8000	78.8000	78.8000	78.8000	-0.253%	2	97	-42.259%
2025-12-23	79.0000	79.0000	79.0000	79.0000	+1.049%	1	97	-42.405%
2025-12-22	77.3500	78.1800	77.3500	78.1800	+5.151%	11	97	-41.801%
2025-12-19	74.4500	74.4500	74.2500	74.3500	+1.225%	8	97	-38.803%
2025-12-16	73.1000	73.4500	73.1000	73.4500	+26.529%	2	98	-38.053%
2025-12-09	57.8000	58.0500	57.8000	58.0500	+2.291%	2	98	-21.619%
2025-12-08	56.7500	56.7500	56.7500	56.7500	-5.637%	1	98	-19.824%
2025-12-04	59.2900	60.1400	59.2900	60.1400	-8.879%	2	97	-24.343%
2025-12-03	63.4500	66.0000	63.4000	66.0000	+10.165%	4	96	-31.061%
2025-11-24	59.9100	59.9100	59.9100	59.9100	+7.443%	1	96	-24.053%
2025-11-18	55.7600	55.7600	55.7600	55.7600	-12.684%	1	96	-18.400%
2025-11-03	64.0000	64.0000	63.8600	63.8600	-20.175%	2	94	-28.750%
2025-10-06	80.0000	80.0000	80.0000	80.0000	-3.030%	4	94	-43.125%
2025-10-01	82.5000	82.5000	82.5000	82.5000	+5.230%	1	94	-44.848%
2025-09-24	78.5000	78.5000	78.4000	78.4000	-12.500%	5	94	-41.964%
2025-09-19	89.6000	89.6000	89.6000	89.6000	+0.168%	1	99	-49.219%
2025-09-15	89.0000	89.4500	89.0000	89.4500	+1.648%	7	99	-49.134%
2025-09-05	88.0000	88.0000	88.0000	88.0000	-7.055%	1	95	-48.295%
2025-09-03	94.9100	95.6800	94.6800	94.6800	-3.338%	17	96	-51.943%
2025-08-26	97.9500	97.9500	97.9500	97.9500	-3.593%	1	98	-53.548%
2025-08-22	101.6000	101.6000	101.6000	101.6000	+12.889%	1	98	-55.217%
2025-08-14	90.0000	90.0000	90.0000	90.0000	+4.457%	1	99	-49.444%
2025-08-11	86.1600	86.1600	86.1600	86.1600	+14.727%	1	98	-47.191%
2025-07-11	75.0000	75.1000	75.0000	75.1000	-9.909%	2	98	-39.414%
2025-07-07	83.3600	83.3600	83.3600	83.3600	-1.232%	1	99	-45.417%
2025-07-01	84.4000	84.4000	84.4000	84.4000	+15.301%	1	98	-46.090%
2025-06-26	74.0000	74.0000	73.2000	73.2000	-6.274%	2	98	-37.842%
2025-06-25	78.1000	78.1000	78.1000	78.1000	-3.675%	1	98	-41.741%
2025-06-24	80.0000	81.0800	79.9900	81.0800	+14.197%	3	97	-43.883%
2025-06-23	68.0000	71.0000	68.0000	71.0000	+2.276%	60	98	-35.915%
2025-06-20	69.4200	69.4200	69.4200	69.4200	-4.865%	20	43	-34.457%
2025-06-18	73.4400	73.5600	72.9700	72.9700	-15.082%	3	42	-37.646%
2025-06-13	87.5000	87.5000	85.9300	85.9300	-17.833%	24	42	-47.050%
2025-06-09	104.5800	104.5800	104.5800	104.5800	+6.119%	1	32	-56.493%
2025-06-02	98.5500	98.5500	98.5500	98.5500	+2.283%	1	33	-53.831%
2025-05-27	95.3500	96.3500	95.3500	96.3500	+5.844%	22	33	-52.776%
2025-05-23	91.0300	91.0300	91.0300	91.0300	-11.069%	44	12	-50.016%
2025-05-16	101.3300	102.3600	101.3300	102.3600	+3.373%	8	12	-55.549%
2025-05-13	99.0200	99.0200	99.0200	99.0200	+1.465%	1	11	-54.050%
2025-05-12	96.9900	97.5900	96.9900	97.5900	+9.566%	2	11	-53.376%
2025-05-02	89.0700	89.0700	89.0700	89.0700	+11.407%	2	10	-48.917%
2025-05-01	80.0000	80.0000	79.9500	79.9500	0.000%	10	10	-43.089%